6748 星和電機(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2012-12-27 | 229 | 231 | 229 | 231 | 2,000 | 231 |
| 2012-12-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-12-25 | 231 | 231 | 228 | 228 | 8,000 | 228 |
| 2012-12-21 | 230 | 231 | 230 | 230 | 4,000 | 230 |
| 2012-12-20 | 230 | 232 | 230 | 231 | 7,000 | 231 |
| 2012-12-19 | 229 | 230 | 229 | 230 | 5,000 | 230 |
| 2012-12-18 | 228 | 233 | 228 | 228 | 5,000 | 228 |
| 2012-12-17 | 227 | 234 | 227 | 227 | 5,000 | 227 |
| 2012-12-14 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2012-12-13 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2012-12-12 | 225 | 230 | 223 | 230 | 7,000 | 230 |
| 2012-12-11 | 230 | 230 | 223 | 225 | 19,000 | 225 |
| 2012-12-10 | 233 | 233 | 227 | 229 | 22,000 | 229 |
| 2012-12-07 | 234 | 240 | 233 | 240 | 14,000 | 240 |
| 2012-12-06 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2012-12-05 | 227 | 247 | 227 | 231 | 8,000 | 231 |
| 2012-12-04 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2012-12-03 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 2012-11-30 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 2012-11-29 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2012-11-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-11-27 | 228 | 228 | 225 | 225 | 2,000 | 225 |
| 2012-11-26 | 229 | 231 | 228 | 228 | 8,000 | 228 |
| 2012-11-22 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-11-20 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2012-11-19 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2012-11-16 | 223 | 228 | 223 | 227 | 4,000 | 227 |
| 2012-11-15 | 222 | 230 | 222 | 230 | 6,000 | 230 |
| 2012-11-14 | 221 | 225 | 221 | 225 | 21,000 | 225 |
| 2012-11-12 | 237 | 237 | 235 | 235 | 12,000 | 235 |
| 2012-11-09 | 240 | 240 | 239 | 239 | 2,000 | 239 |
| 2012-11-08 | 241 | 241 | 238 | 238 | 3,000 | 238 |
| 2012-11-07 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2012-11-06 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-11-05 | 237 | 237 | 236 | 236 | 4,000 | 236 |
| 2012-11-02 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-10-29 | 234 | 234 | 234 | 234 | 6,000 | 234 |
| 2012-10-22 | 243 | 243 | 234 | 234 | 13,000 | 234 |
| 2012-10-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-10-18 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 2012-10-16 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2012-10-10 | 247 | 247 | 239 | 239 | 17,000 | 239 |
| 2012-10-09 | 243 | 248 | 241 | 248 | 4,000 | 248 |
| 2012-10-05 | 243 | 243 | 240 | 240 | 6,000 | 240 |
| 2012-10-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-10-02 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2012-10-01 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2012-09-28 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2012-09-27 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2012-09-26 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-09-24 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2012-09-21 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2012-09-14 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2012-09-12 | 230 | 235 | 225 | 235 | 4,000 | 235 |
| 2012-09-10 | 241 | 241 | 235 | 235 | 15,000 | 235 |
| 2012-09-07 | 243 | 245 | 243 | 244 | 3,000 | 244 |
| 2012-09-06 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 2012-09-05 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2012-09-04 | 242 | 242 | 240 | 241 | 5,000 | 241 |
| 2012-09-03 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2012-08-29 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2012-08-28 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2012-08-27 | 242 | 243 | 242 | 243 | 11,000 | 243 |
| 2012-08-24 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2012-08-20 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2012-08-17 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2012-08-16 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2012-08-15 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2012-08-14 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-08-13 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2012-08-10 | 246 | 246 | 246 | 246 | 11,000 | 246 |
| 2012-08-09 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2012-08-08 | 253 | 253 | 248 | 248 | 2,000 | 248 |
| 2012-08-01 | 248 | 249 | 248 | 248 | 6,000 | 248 |
| 2012-07-31 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-07-30 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2012-07-27 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2012-07-26 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2012-07-25 | 235 | 243 | 235 | 243 | 2,000 | 243 |
| 2012-07-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-07-20 | 243 | 244 | 243 | 244 | 4,000 | 244 |
| 2012-07-18 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2012-07-13 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2012-07-12 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2012-07-11 | 253 | 253 | 245 | 245 | 7,000 | 245 |
| 2012-07-10 | 254 | 254 | 246 | 253 | 48,000 | 253 |
| 2012-07-09 | 243 | 247 | 243 | 247 | 8,000 | 247 |
| 2012-07-06 | 240 | 243 | 240 | 243 | 4,000 | 243 |
| 2012-07-05 | 236 | 240 | 236 | 240 | 3,000 | 240 |
| 2012-07-04 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2012-07-03 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2012-07-02 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2012-06-27 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-06-26 | 224 | 224 | 222 | 222 | 2,000 | 222 |
| 2012-06-25 | 225 | 225 | 224 | 224 | 8,000 | 224 |
| 2012-06-22 | 229 | 231 | 229 | 231 | 3,000 | 231 |
| 2012-06-21 | 235 | 235 | 223 | 233 | 25,000 | 233 |
| 2012-06-20 | 238 | 238 | 235 | 235 | 7,000 | 235 |
| 2012-06-19 | 236 | 237 | 236 | 237 | 2,000 | 237 |
| 2012-06-18 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2012-06-14 | 232 | 237 | 232 | 234 | 9,000 | 234 |
| 2012-06-12 | 236 | 237 | 235 | 235 | 6,000 | 235 |
| 2012-06-11 | 233 | 240 | 233 | 235 | 24,000 | 235 |
| 2012-06-08 | 247 | 250 | 242 | 247 | 5,000 | 247 |
| 2012-06-07 | 248 | 248 | 240 | 240 | 2,000 | 240 |
| 2012-06-05 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-06-04 | 238 | 238 | 237 | 237 | 3,000 | 237 |
| 2012-06-01 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2012-05-31 | 239 | 239 | 235 | 235 | 5,000 | 235 |
| 2012-05-30 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2012-05-29 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2012-05-28 | 248 | 248 | 240 | 240 | 8,000 | 240 |
| 2012-05-25 | 245 | 248 | 245 | 248 | 3,000 | 248 |
| 2012-05-24 | 242 | 243 | 242 | 242 | 6,000 | 242 |
| 2012-05-23 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2012-05-21 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2012-05-17 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2012-05-16 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2012-05-15 | 254 | 254 | 250 | 250 | 14,000 | 250 |
| 2012-05-14 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2012-05-11 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2012-05-10 | 263 | 265 | 263 | 265 | 11,000 | 265 |
| 2012-05-09 | 264 | 264 | 262 | 263 | 4,000 | 263 |
| 2012-05-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2012-05-07 | 264 | 264 | 260 | 260 | 4,000 | 260 |
| 2012-05-02 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2012-04-26 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2012-04-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-04-23 | 260 | 264 | 260 | 264 | 12,000 | 264 |
| 2012-04-20 | 270 | 270 | 257 | 260 | 14,000 | 260 |
| 2012-04-11 | 268 | 270 | 268 | 270 | 4,000 | 270 |
| 2012-04-10 | 282 | 282 | 273 | 273 | 12,000 | 273 |
| 2012-04-09 | 278 | 280 | 276 | 280 | 4,000 | 280 |
| 2012-04-06 | 279 | 279 | 273 | 273 | 2,000 | 273 |
| 2012-04-04 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2012-04-02 | 279 | 279 | 275 | 275 | 4,000 | 275 |
| 2012-03-28 | 271 | 279 | 271 | 279 | 2,000 | 279 |
| 2012-03-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-03-26 | 280 | 280 | 277 | 277 | 2,000 | 277 |
| 2012-03-22 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2012-03-19 | 283 | 283 | 279 | 279 | 4,000 | 279 |
| 2012-03-16 | 280 | 282 | 279 | 282 | 7,000 | 282 |
| 2012-03-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-03-14 | 287 | 287 | 282 | 283 | 3,000 | 283 |
| 2012-03-13 | 284 | 285 | 284 | 285 | 13,000 | 285 |
| 2012-03-12 | 301 | 301 | 286 | 286 | 11,000 | 286 |
| 2012-03-09 | 286 | 286 | 285 | 286 | 3,000 | 286 |
| 2012-03-08 | 287 | 287 | 280 | 280 | 4,000 | 280 |
| 2012-03-07 | 283 | 283 | 280 | 281 | 4,000 | 281 |
| 2012-03-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2012-03-05 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-03-02 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 2012-03-01 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2012-02-28 | 291 | 291 | 278 | 286 | 6,000 | 286 |
| 2012-02-27 | 286 | 291 | 286 | 291 | 6,000 | 291 |
| 2012-02-23 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2012-02-22 | 280 | 282 | 280 | 282 | 2,000 | 282 |
| 2012-02-21 | 277 | 280 | 277 | 280 | 4,000 | 280 |
| 2012-02-20 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2012-02-17 | 277 | 277 | 275 | 275 | 4,000 | 275 |
| 2012-02-16 | 274 | 275 | 274 | 275 | 4,000 | 275 |
| 2012-02-15 | 271 | 275 | 271 | 275 | 7,000 | 275 |
| 2012-02-14 | 269 | 273 | 269 | 273 | 7,000 | 273 |
| 2012-02-13 | 275 | 277 | 272 | 274 | 17,000 | 274 |
| 2012-02-10 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 2012-02-09 | 282 | 285 | 282 | 285 | 2,000 | 285 |
| 2012-02-08 | 283 | 283 | 282 | 282 | 3,000 | 282 |
| 2012-02-07 | 279 | 281 | 279 | 281 | 2,000 | 281 |
| 2012-02-06 | 279 | 279 | 278 | 279 | 3,000 | 279 |
| 2012-02-03 | 281 | 281 | 278 | 278 | 5,000 | 278 |
| 2012-02-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2012-02-01 | 286 | 286 | 280 | 280 | 4,000 | 280 |
| 2012-01-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-01-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-01-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-01-26 | 283 | 284 | 278 | 282 | 14,000 | 282 |
| 2012-01-25 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2012-01-24 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2012-01-23 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2012-01-20 | 272 | 275 | 272 | 275 | 7,000 | 275 |
| 2012-01-19 | 274 | 274 | 272 | 272 | 4,000 | 272 |
| 2012-01-18 | 270 | 270 | 267 | 270 | 5,000 | 270 |
| 2012-01-17 | 270 | 270 | 266 | 266 | 10,000 | 266 |
| 2012-01-16 | 262 | 269 | 262 | 269 | 4,000 | 269 |
| 2012-01-13 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-01-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2012-01-11 | 264 | 266 | 264 | 265 | 4,000 | 265 |
| 2012-01-10 | 264 | 265 | 264 | 264 | 16,000 | 264 |
| 2012-01-06 | 268 | 268 | 257 | 263 | 19,000 | 263 |
| 2012-01-05 | 260 | 268 | 260 | 265 | 5,000 | 265 |
| 2012-01-04 | 257 | 257 | 257 | 257 | 1,000 | 257 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
